Nano One Materials Corp Historical Data - LBMB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Nano One Materials Corp (LBMB)
Nano One Materials Corp (LBMB) Historical

Nano One Materials Corp (LBMB)

0.549

0.0515

( 10.35% )

Updated: 05:30:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.039	7.64705882353	0.51	0.55	0.49	11828	0.50572836	DE
4	-0.004	-0.723327305606	0.553	0.553	0.4695	18824	0.51530102	DE
12	-0.0219999	-3.85287282887	0.5709999	0.73	0.4695	24571	0.57799066	DE
26	0.035	6.8093385214	0.514	0.858	0.4525	25265	0.60874018	DE
52	-0.553	-50.1814882033	1.102	1.472	0.4525	23527	0.77735543	DE
156	-1.163	-67.9322429907	1.712	2.345	0.4525	23452	1.04324302	DE
260	-1.163	-67.9322429907	1.712	2.345	0.4525	23452	1.04324302	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740173220	0.49	-0.029	-5.59	0.503	0.535	0.49	15300
1740086820	0.519	0.019	3.80	0.534	0.536	0.501	13786
1740000420	0.5	-0.03	-5.66	0.538	0.539	0.5	22391
1739914020	0.53	0	0.00	0.511	0.53	0.511	2500
1739827620	0.53	-0.004	-0.75	0.51	0.53	0.51	5161
1739568420	0.534	0.033	6.59	0.521	0.534	0.508	5189
1739482020	0.501	-0.041	-7.56	0.515	0.54	0.501	22565
1739395620	0.542	0.032	6.27	0.52	0.542	0.501	38085
1739309220	0.51	0	0.00	0.537	0.537	0.51	22162
1739222820	0.51	-0.002	-0.39	0.519	0.534	0.509	27103
1738963620	0.512	0.01	1.99	0.52	0.538	0.51	3452
1738877220	0.502	-0.002	-0.40	0.53	0.53	0.502	7735
1738790820	0.504	-0.045	-8.20	0.504	0.504	0.504	1565
1738704420	0.549	0.039	7.65	0.51	0.549	0.51	18687
1738618020	0.51	0.02	4.08	0.48	0.51	0.4695	76029
1738358820	0.49	-0.011	-2.20	0.51	0.53	0.48	17928
1738272420	0.501	-0.019	-3.65	0.505	0.522	0.501	4200
1738186020	0.52	-0.007	-1.33	0.511	0.528	0.51	36247
1738099620	0.527	0.007	1.35	0.528	0.536	0.51	16243
1738013220	0.52	0.002	0.39	0.553	0.553	0.51	20149
1737754020	0.518	-0.002	-0.38	0.543	0.543	0.511	28966
1737667620	0.52	-0.052	-9.09	0.551	0.5679999	0.52	63730
1737581220	0.5719999	-0.028	-4.67	0.592	0.592	0.537	10002
1737494820	0.6	-0.043	-6.69	0.611	0.633	0.6	31649
1737408420	0.643	0.019	3.04	0.606	0.643	0.606	11373
1737149220	0.624	0.005	0.81	0.658	0.658	0.595	11001
1737062820	0.619	-0.007	-1.12	0.631	0.654	0.619	15550
1736976420	0.626	0.007	1.13	0.62	0.655	0.62	11388
1736890020	0.619	-0.01	-1.59	0.642	0.642	0.61	13920
1736803620	0.629	-0.027	-4.12	0.665	0.665	0.611	14892
1736544420	0.656	0.017	2.66	0.625	0.657	0.591	5987
1736458020	0.639	-0.003	-0.47	0.661	0.674	0.639	11053
1736371620	0.642	-0.005	-0.77	0.67	0.674	0.642	25600
1736285220	0.647	-0.045	-6.50	0.705	0.706	0.621	13755
1736198820	0.6919999	0.0629999	10.02	0.652	0.704	0.608	49815
1735939620	0.629	0.043	7.34	0.5699999	0.63	0.5699999	12809
1735853220	0.586	-0.01	-1.68	0.559	0.586	0.539	28255
1735594020	0.596	0	0.00	0.595	0.597	0.562	23912
1735334820	0.596	0.006	1.02	0.613	0.64	0.5709999	55654
1734989220	0.59	0.06	11.32	0.5769999	0.606	0.537	30728
1734730020	0.53	-0.002	-0.38	0.535	0.539	0.53	11240
1734643620	0.532	-0.049	-8.43	0.544	0.5739999	0.531	27030
1734557220	0.5809999	0.0199999	3.57	0.595	0.596	0.54	22345
1734470820	0.561	-0.031	-5.24	0.5639999	0.584	0.542	24985
1734384420	0.592	-0.001	-0.17	0.61	0.628	0.557	32130
1734125220	0.593	-0.009	-1.50	0.678	0.678	0.593	28900
1734038820	0.602	-0.069	-10.28	0.651	0.684	0.602	16332
1733952420	0.671	0.007	1.05	0.665	0.671	0.664	6000
1733866020	0.664	0.013	2.00	0.671	0.713	0.651	40260
1733779620	0.651	0.061	10.34	0.599	0.73	0.5679999	69604
1733520420	0.59	0.0090001	1.55	0.589	0.62	0.588	32568
1733434020	0.5809999	-0.032	-5.22	0.585	0.637	0.5809999	8930
1733347620	0.613	0.07	12.89	0.5779999	0.655	0.535	146991
1733261220	0.543	-0.024	-4.23	0.534	0.555	0.518	35107
1733174820	0.5669999	0.0179999	3.28	0.5709999	0.5709999	0.524	2460
1732915620	0.549	-0.01	-1.79	0.54	0.549	0.54	11440
1732829220	0.559	0.056	11.13	0.533	0.559	0.523	7934
1732742820	0.503	-0.004	-0.79	0.523	0.523	0.502	964
1732656420	0.507	-0.025	-4.70	0.531	0.551	0.506	8950
1732570020	0.532	-0.044	-7.64	0.551	0.552	0.532	18868

Nano One Materials

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions